Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.23 24.40 24.16 24.24 182,200 +0.11(+0.46%)
Oct 28, 2005 24.15 24.21 24.06 24.13 100,116 -0.06(-0.25%)
Oct 27, 2005 24.69 24.69 24.04 24.19 120,435 -0.53(-2.13%)
Oct 26, 2005 24.78 24.90 24.67 24.72 193,773 -0.80(-3.12%)
Oct 25, 2005 25.38 25.62 25.27 25.51 76,970 -0.47(-1.80%)
Oct 24, 2005 25.53 26.00 25.49 25.98 82,891 +0.45(+1.75%)
Oct 21, 2005 25.57 25.65 25.42 25.53 115,187 -0.11(-0.43%)
Oct 20, 2005 25.42 25.79 25.39 25.65 242,620 -0.28(-1.09%)
Oct 19, 2005 25.74 25.97 25.28 25.93 130,393 -0.37(-1.41%)
Oct 18, 2005 26.42 26.42 26.13 26.30 32,295 -0.17(-0.65%)
Oct 17, 2005 26.31 26.51 26.20 26.47 19,511 -0.02(-0.08%)
Oct 14, 2005 26.38 26.51 26.25 26.49 40,369 -0.15(-0.56%)
Oct 13, 2005 26.47 26.76 26.47 26.64 39,292 +0.10(+0.36%)
Oct 12, 2005 26.83 26.87 26.37 26.54 94,464 -0.64(-2.35%)
Oct 11, 2005 27.07 27.19 27.07 27.18 38,620 +0.11(+0.41%)
Oct 10, 2005 27.05 27.18 27.00 27.07 32,430 -0.10(-0.36%)
Oct 07, 2005 27.20 27.28 27.14 27.17 34,717 +0.10(+0.38%)
Oct 06, 2005 27.38 28.43 26.89 27.07 66,474 -0.27(-0.98%)
Oct 05, 2005 27.64 27.68 27.32 27.33 164,303 -1.00(-3.54%)
Oct 04, 2005 28.65 28.65 28.31 28.34 171,435 -0.50(-1.73%)
Oct 03, 2005 28.61 28.83 28.60 28.83 154,076 +0.82(+2.95%)
Sep 30, 2005 28.02 28.11 27.93 28.01 160,804 +0.15(+0.53%)
Sep 29, 2005 27.78 27.91 27.61 27.86 193,100 +0.51(+1.87%)
Sep 28, 2005 27.24 27.38 27.24 27.35 177,894 +0.29(+1.07%)
Sep 27, 2005 27.16 27.16 26.90 27.06 56,786 -0.21(-0.76%)
Sep 26, 2005 27.30 27.35 27.22 27.27 161,208 -0.03(-0.11%)
Sep 23, 2005 27.17 27.30 26.90 27.30 126,759 +0.39(+1.44%)
Sep 22, 2005 26.82 26.98 26.79 26.91 54,364 +0.11(+0.42%)
Sep 21, 2005 26.90 26.97 26.79 26.80 51,134 -0.14(-0.52%)
Sep 20, 2005 27.06 27.12 26.90 26.94 88,678 -0.08(-0.30%)
Sep 19, 2005 26.99 27.27 26.93 27.02 67,686 -0.13(-0.49%)
Sep 16, 2005 27.29 27.30 27.05 27.15 75,356 -0.14(-0.52%)
Sep 15, 2005 27.36 27.38 27.29 27.30 51,403 -0.06(-0.22%)
Sep 14, 2005 27.48 27.48 27.30 27.35 120,300 +0.02(+0.08%)
Sep 13, 2005 27.29 27.42 27.29 27.33 37,274 -0.07(-0.24%)
Sep 12, 2005 27.31 27.46 27.31 27.40 120,031 +0.04(+0.16%)
Sep 09, 2005 27.31 27.42 27.30 27.35 120,704 +0.13(+0.49%)
Sep 08, 2005 27.31 27.38 27.20 27.22 142,907 -0.36(-1.32%)
Sep 07, 2005 27.27 27.59 27.27 27.59 290,390 -0.01(-0.03%)
Sep 06, 2005 27.05 27.63 27.05 27.59 106,440 +0.44(+1.61%)
Sep 02, 2005 27.29 27.31 27.13 27.15 101,730 -0.13(-0.49%)
Sep 01, 2005 27.46 27.47 27.15 27.29 126,625 -0.68(-2.44%)
Aug 31, 2005 27.53 27.97 27.46 27.97 76,701 +0.48(+1.73%)
Aug 30, 2005 27.50 27.67 27.42 27.50 77,778 +0.00(+0.00%)
Aug 29, 2005 27.35 27.53 27.24 27.50 65,532 -0.33(-1.18%)
Aug 26, 2005 27.94 27.98 27.76 27.82 52,480 +0.14(+0.51%)
Aug 25, 2005 27.72 27.86 27.59 27.68 67,416 -0.33(-1.17%)
Aug 24, 2005 28.05 28.18 27.78 28.01 91,234 -0.46(-1.62%)
Aug 23, 2005 28.69 28.70 28.37 28.47 94,733 -0.40(-1.39%)
Aug 22, 2005 28.91 28.95 28.77 28.87 48,443 +0.13(+0.47%)
Aug 19, 2005 28.65 28.80 28.24 28.74 106,036 -0.41(-1.40%)
Aug 18, 2005 29.35 29.35 29.06 29.15 122,992 -1.18(-3.90%)
Aug 17, 2005 30.47 30.47 30.19 30.33 57,862 +0.02(+0.07%)
Aug 16, 2005 30.48 30.54 30.29 30.31 142,773 -0.10(-0.32%)
Aug 15, 2005 30.51 30.51 30.13 30.40 146,406 +0.90(+3.05%)
Aug 12, 2005 29.68 29.70 29.32 29.50 103,614 -0.18(-0.60%)
Aug 11, 2005 29.73 29.77 29.48 29.68 90,023 -0.22(-0.72%)
Aug 10, 2005 29.50 30.07 29.50 29.90 353,232 +0.65(+2.21%)
Aug 09, 2005 28.98 29.25 28.94 29.25 112,496 +0.42(+1.47%)
Aug 08, 2005 28.98 29.06 28.80 28.83 135,372 +0.57(+2.03%)
Aug 05, 2005 28.43 28.43 28.12 28.25 67,955 +0.01(+0.05%)
Aug 04, 2005 28.54 28.54 28.13 28.24 60,419 -0.30(-1.04%)
Aug 03, 2005 28.87 28.87 28.39 28.54 69,569 -0.15(-0.52%)
Aug 02, 2005 28.62 28.69 28.17 28.69 182,738 -0.16(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.